Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Altisource Portfolio
(NQ:
ASPS
)
1.940
+0.010 (+0.52%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
6.600
6.880
6.560
6.830
151,578
+0.30(+4.59%)
May 27, 2021
6.850
6.920
6.510
6.530
404,150
-0.39(-5.64%)
May 26, 2021
6.510
7.020
6.510
6.920
122,970
+0.39(+5.97%)
May 25, 2021
6.410
6.680
6.410
6.530
93,576
+0.07(+1.08%)
May 24, 2021
6.840
6.920
6.370
6.460
192,660
-0.35(-5.14%)
May 21, 2021
6.820
6.904
6.600
6.810
68,877
+0.09(+1.34%)
May 20, 2021
7.120
7.540
6.550
6.720
116,614
-0.45(-6.28%)
May 19, 2021
6.710
7.395
6.570
7.170
223,955
+0.54(+8.14%)
May 18, 2021
6.280
6.840
6.270
6.630
90,789
+0.33(+5.24%)
May 17, 2021
6.080
6.320
6.070
6.300
60,788
+0.24(+3.96%)
May 14, 2021
6.280
6.440
6.000
6.060
112,626
-0.19(-3.04%)
May 13, 2021
6.350
6.600
6.160
6.250
133,629
-0.11(-1.73%)
May 12, 2021
6.190
6.550
6.160
6.360
256,079
+0.07(+1.11%)
May 11, 2021
5.970
6.640
5.850
6.290
180,575
+0.30(+5.01%)
May 10, 2021
6.570
6.640
5.937
5.990
234,182
-0.69(-10.33%)
May 07, 2021
6.970
6.990
6.310
6.680
275,690
-0.17(-2.48%)
May 06, 2021
7.190
7.250
6.650
6.850
361,906
-0.36(-4.99%)
May 05, 2021
5.950
7.980
5.610
7.210
2,651,714
+1.36(+23.25%)
May 04, 2021
6.330
6.410
5.840
5.850
139,902
-0.54(-8.45%)
May 03, 2021
6.340
6.390
6.260
6.390
58,681
+0.09(+1.43%)
Apr 30, 2021
6.590
6.710
6.300
6.300
80,800
-0.39(-5.83%)
Apr 29, 2021
6.740
7.200
6.500
6.690
79,723
-0.09(-1.33%)
Apr 28, 2021
6.320
6.800
6.230
6.780
155,975
+0.43(+6.77%)
Apr 27, 2021
6.490
6.580
6.280
6.350
65,681
-0.11(-1.70%)
Apr 26, 2021
6.610
6.650
6.400
6.460
57,126
-0.07(-1.07%)
Apr 23, 2021
6.630
6.659
6.300
6.530
82,900
-0.01(-0.15%)
Apr 22, 2021
6.460
7.000
6.350
6.540
159,928
+0.13(+2.03%)
Apr 21, 2021
6.780
6.960
6.390
6.410
152,687
-0.39(-5.74%)
Apr 20, 2021
7.450
7.550
6.770
6.800
156,570
-0.72(-9.57%)
Apr 19, 2021
7.630
7.630
7.050
7.520
143,548
-0.09(-1.18%)
Apr 16, 2021
8.150
8.150
7.580
7.610
65,500
-0.54(-6.63%)
Apr 15, 2021
7.890
8.210
7.640
8.150
79,894
+0.41(+5.30%)
Apr 14, 2021
8.230
8.250
7.720
7.740
69,452
-0.52(-6.30%)
Apr 13, 2021
8.670
8.670
8.220
8.260
61,445
-0.44(-5.06%)
Apr 12, 2021
9.000
9.000
8.650
8.700
46,804
-0.24(-2.68%)
Apr 09, 2021
8.950
9.000
8.750
8.940
53,000
-0.01(-0.11%)
Apr 08, 2021
8.960
9.050
8.730
8.950
74,984
+0.08(+0.90%)
Apr 07, 2021
8.950
9.100
8.800
8.870
54,036
-0.10(-1.11%)
Apr 06, 2021
8.970
9.090
8.920
8.970
27,157
-0.05(-0.55%)
Apr 05, 2021
9.130
9.287
8.990
9.020
45,570
-0.04(-0.44%)
Apr 01, 2021
9.160
9.300
8.830
9.060
42,700
-0.13(-1.41%)
Mar 31, 2021
9.190
9.300
8.910
9.190
119,432
+0.00(+0.00%)
Mar 30, 2021
9.030
9.220
8.880
9.190
63,091
+0.26(+2.91%)
Mar 29, 2021
8.860
9.050
8.700
8.930
81,878
+0.08(+0.90%)
Mar 26, 2021
8.710
8.960
8.620
8.850
40,000
+0.21(+2.43%)
Mar 25, 2021
8.510
8.750
8.360
8.640
55,544
-0.02(-0.23%)
Mar 24, 2021
8.620
8.760
8.470
8.660
58,308
+0.08(+0.93%)
Mar 23, 2021
8.600
8.800
8.400
8.580
95,631
-0.11(-1.21%)
Mar 22, 2021
8.780
8.825
8.450
8.685
78,512
-0.08(-0.97%)
Mar 19, 2021
8.600
8.860
8.520
8.770
88,200
+0.21(+2.45%)
Mar 18, 2021
8.800
8.850
8.510
8.560
51,783
-0.25(-2.84%)
Mar 17, 2021
8.870
8.950
8.760
8.810
58,143
-0.16(-1.78%)
Mar 16, 2021
9.170
9.356
8.842
8.970
82,809
-0.18(-1.97%)
Mar 15, 2021
9.120
9.260
8.790
9.150
138,446
+0.09(+0.99%)
Mar 12, 2021
9.170
9.430
9.000
9.060
50,500
-0.09(-0.98%)
Mar 11, 2021
9.100
9.520
8.790
9.150
75,301
+0.05(+0.55%)
Mar 10, 2021
9.137
9.331
8.950
9.100
53,945
+0.00(+0.00%)
Mar 09, 2021
9.650
9.710
9.030
9.100
74,972
-0.51(-5.31%)
Mar 08, 2021
9.670
9.980
9.400
9.610
32,946
+0.14(+1.48%)
Mar 05, 2021
9.460
9.530
9.060
9.470
65,600
+0.09(+0.96%)
Mar 04, 2021
10.50
10.50
9.237
9.380
85,072
-0.82(-8.04%)
Mar 03, 2021
10.51
10.59
10.10
10.20
34,965
-0.04(-0.39%)
Mar 02, 2021
10.37
10.52
10.16
10.24
42,065
+0.04(+0.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.